Brookfield Business Corporation Class A BBUC
TSX · Kanada · Finans
CAD 36,13-0,08 (-%0,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 36,13 | -%0,22 | CAD 36,00 | CAD 36,28 | CAD 35,51 | 81,74K |
| 2026-09-30 | CAD 36,21 | +%1,12 | CAD 35,84 | CAD 36,70 | CAD 35,84 | 87,50K |
| 2026-09-29 | CAD 35,81 | +%0,06 | CAD 35,56 | CAD 35,91 | CAD 35,16 | 68,20K |
| 2026-09-28 | CAD 35,79 | -%0,47 | CAD 35,64 | CAD 36,17 | CAD 35,58 | 55,50K |
| 2026-09-25 | CAD 35,96 | +%1,58 | CAD 35,35 | CAD 36,06 | CAD 35,35 | 51,80K |
| 2026-09-24 | CAD 35,40 | -%1,67 | CAD 35,89 | CAD 35,89 | CAD 35,17 | 46,40K |
| 2026-09-23 | CAD 36,00 | -%2,28 | CAD 36,18 | CAD 36,27 | CAD 35,70 | 59,70K |
| 2026-09-22 | CAD 36,84 | +%1,97 | CAD 36,37 | CAD 36,95 | CAD 36,00 | 88,90K |
| 2026-09-21 | CAD 36,13 | +%0,72 | CAD 35,90 | CAD 36,47 | CAD 35,79 | 69,60K |
| 2026-09-18 | CAD 35,87 | +%0,08 | CAD 35,39 | CAD 36,04 | CAD 35,23 | 184,70K |
| 2026-09-17 | CAD 35,84 | +%0,14 | CAD 36,41 | CAD 36,41 | CAD 35,58 | 47,30K |
| 2026-09-16 | CAD 35,79 | +%0,51 | CAD 35,66 | CAD 36,65 | CAD 35,66 | 55,40K |
| 2026-09-15 | CAD 35,61 | -%1,14 | CAD 35,80 | CAD 36,09 | CAD 35,36 | 69,30K |
| 2026-09-14 | CAD 36,02 | -%1,58 | CAD 37,20 | CAD 37,20 | CAD 35,77 | 58,00K |
| 2026-09-11 | CAD 36,60 | +%0,22 | CAD 36,55 | CAD 37,41 | CAD 36,42 | 41,60K |
| 2026-09-10 | CAD 36,52 | -%0,76 | CAD 36,63 | CAD 36,83 | CAD 35,96 | 52,90K |
| 2026-09-09 | CAD 36,80 | -%1,63 | CAD 37,38 | CAD 37,38 | CAD 36,68 | 48,90K |
| 2026-09-08 | CAD 37,41 | -%3,53 | CAD 38,64 | CAD 38,64 | CAD 37,35 | 43,70K |
| 2026-09-04 | CAD 38,78 | +%2,95 | CAD 37,75 | CAD 38,87 | CAD 37,75 | 66,80K |
| 2026-09-03 | CAD 37,67 | +%0,16 | CAD 38,03 | CAD 38,03 | CAD 37,35 | 36,00K |
| 2026-09-02 | CAD 37,61 | +%0,21 | CAD 37,29 | CAD 37,88 | CAD 37,29 | 84,70K |
| 2026-09-01 | CAD 37,53 | -%1,05 | CAD 38,16 | CAD 38,27 | CAD 37,41 | 52,30K |
| 2026-08-31 | CAD 37,93 | -%2,42 | CAD 38,80 | CAD 38,80 | CAD 37,75 | 97,00K |
| 2026-08-28 | CAD 38,87 | +%0,44 | CAD 39,01 | CAD 39,02 | CAD 38,35 | 37,50K |
| 2026-08-27 | CAD 38,70 | -%1,00 | CAD 39,02 | CAD 39,38 | CAD 38,59 | 36,30K |
| 2026-08-26 | CAD 39,09 | -%0,03 | CAD 39,11 | CAD 39,52 | CAD 38,88 | 53,40K |
| 2026-08-25 | CAD 39,10 | %0,00 | CAD 38,92 | CAD 39,33 | CAD 38,86 | 89,20K |
| 2026-08-24 | CAD 39,10 | -%1,01 | CAD 39,61 | CAD 39,76 | CAD 38,89 | 65,50K |
| 2026-08-21 | CAD 39,50 | +%2,04 | CAD 39,02 | CAD 39,69 | CAD 39,02 | 68,10K |
| 2026-08-20 | CAD 38,71 | -%3,15 | CAD 40,50 | CAD 40,50 | CAD 38,64 | 74,80K |
| 2026-08-19 | CAD 39,97 | +%1,24 | CAD 40,00 | CAD 40,50 | CAD 39,77 | 75,10K |
| 2026-08-18 | CAD 39,48 | -%1,64 | CAD 40,18 | CAD 40,42 | CAD 39,38 | 69,50K |
| 2026-08-17 | CAD 40,14 | -%1,64 | CAD 40,72 | CAD 40,93 | CAD 39,47 | 77,60K |
| 2026-08-14 | CAD 40,81 | +%0,07 | CAD 41,30 | CAD 41,57 | CAD 40,64 | 101,40K |
| 2026-08-13 | CAD 40,78 | +%1,19 | CAD 40,25 | CAD 41,00 | CAD 40,12 | 129,30K |
| 2026-08-12 | CAD 40,30 | +%0,47 | CAD 40,03 | CAD 40,54 | CAD 39,77 | 105,30K |
| 2026-08-11 | CAD 40,11 | -%0,07 | CAD 39,97 | CAD 40,79 | CAD 39,95 | 72,90K |
| 2026-08-10 | CAD 40,14 | -%1,98 | CAD 40,77 | CAD 40,77 | CAD 40,01 | 50,40K |
| 2026-08-07 | CAD 40,95 | -%1,49 | CAD 41,38 | CAD 41,49 | CAD 40,80 | 68,80K |
| 2026-08-06 | CAD 41,57 | -%3,08 | CAD 43,00 | CAD 43,00 | CAD 41,20 | 52,50K |
| 2026-08-05 | CAD 42,89 | -%1,79 | CAD 42,96 | CAD 43,49 | CAD 42,22 | 100,50K |
| 2026-08-04 | CAD 43,67 | +%5,03 | CAD 42,01 | CAD 43,82 | CAD 42,01 | 130,40K |
| 2026-07-31 | CAD 41,58 | -%5,71 | CAD 41,40 | CAD 42,72 | CAD 40,00 | 195,00K |
| 2026-07-30 | CAD 44,10 | -%1,72 | CAD 45,22 | CAD 45,22 | CAD 44,05 | 45,00K |
| 2026-07-29 | CAD 44,87 | +%0,22 | CAD 44,90 | CAD 45,85 | CAD 44,19 | 61,20K |
| 2026-07-28 | CAD 44,77 | +%0,81 | CAD 44,41 | CAD 45,20 | CAD 44,09 | 85,10K |
| 2026-07-27 | CAD 44,41 | +%1,18 | CAD 44,29 | CAD 44,61 | CAD 43,43 | 120,70K |
| 2026-07-24 | CAD 43,89 | +%0,55 | CAD 43,36 | CAD 44,18 | CAD 43,34 | 43,00K |
| 2026-07-23 | CAD 43,65 | +%0,53 | CAD 43,17 | CAD 44,19 | CAD 43,17 | 54,80K |
| 2026-07-22 | CAD 43,42 | -%0,66 | CAD 43,74 | CAD 43,96 | CAD 42,67 | 72,20K |
| 2026-07-21 | CAD 43,71 | +%1,98 | CAD 42,89 | CAD 44,44 | CAD 42,89 | 56,50K |
| 2026-07-20 | CAD 42,86 | -%2,24 | CAD 43,60 | CAD 43,60 | CAD 42,55 | 131,50K |
| 2026-07-17 | CAD 43,84 | -%0,20 | CAD 43,74 | CAD 44,07 | CAD 42,95 | 63,00K |
| 2026-07-16 | CAD 43,93 | +%0,37 | CAD 43,81 | CAD 44,61 | CAD 43,70 | 56,70K |
| 2026-07-15 | CAD 43,77 | +%2,05 | CAD 42,94 | CAD 44,21 | CAD 42,94 | 76,10K |
| 2026-07-14 | CAD 42,89 | +%2,22 | CAD 42,00 | CAD 43,33 | CAD 41,61 | 79,60K |
| 2026-07-13 | CAD 41,96 | -%4,35 | CAD 44,50 | CAD 44,50 | CAD 41,88 | 57,50K |
| 2026-07-10 | CAD 43,87 | +%1,36 | CAD 43,34 | CAD 44,34 | CAD 43,25 | 55,10K |
| 2026-07-09 | CAD 43,28 | +%4,29 | CAD 41,32 | CAD 43,38 | CAD 41,32 | 590,20K |
| 2026-07-08 | CAD 41,50 | -%3,26 | CAD 42,29 | CAD 42,42 | CAD 41,11 | 103,30K |
| 2026-07-07 | CAD 42,90 | -%4,71 | CAD 45,05 | CAD 45,42 | CAD 42,60 | 78,80K |
| 2026-07-06 | CAD 45,02 | +%4,14 | CAD 43,39 | CAD 45,05 | CAD 43,39 | 82,20K |
| 2026-07-03 | CAD 43,23 | -%0,80 | CAD 43,35 | CAD 43,55 | CAD 42,73 | 27,30K |
| 2026-07-02 | CAD 43,58 | +%2,83 | CAD 43,58 | CAD 44,69 | CAD 42,83 | 66,90K |
| 2026-06-30 | CAD 42,38 | +%1,56 | CAD 41,16 | CAD 42,68 | CAD 41,16 | 91,70K |
| 2026-06-29 | CAD 41,73 | -%5,61 | CAD 44,25 | CAD 44,55 | CAD 41,66 | 129,30K |
| 2026-06-26 | CAD 44,21 | -%2,90 | CAD 45,42 | CAD 45,87 | CAD 43,45 | 94,50K |
| 2026-06-25 | CAD 45,53 | -%1,54 | CAD 46,50 | CAD 47,14 | CAD 45,47 | 58,00K |
| 2026-06-24 | CAD 46,24 | -%0,69 | CAD 46,25 | CAD 47,53 | CAD 45,96 | 108,00K |
| 2026-06-23 | CAD 46,56 | +%0,02 | CAD 46,21 | CAD 46,67 | CAD 45,72 | 71,50K |
| 2026-06-22 | CAD 46,55 | +%0,93 | CAD 46,16 | CAD 47,34 | CAD 46,16 | 86,20K |
| 2026-06-19 | CAD 46,12 | -%1,39 | CAD 47,42 | CAD 47,94 | CAD 46,06 | 2,32M |
| 2026-06-18 | CAD 46,77 | +%3,63 | CAD 45,48 | CAD 47,23 | CAD 45,48 | 260,20K |
| 2026-06-17 | CAD 45,13 | -%1,14 | CAD 46,06 | CAD 46,97 | CAD 45,08 | 130,80K |
| 2026-06-16 | CAD 45,65 | -%0,33 | CAD 45,56 | CAD 46,31 | CAD 45,21 | 101,50K |
| 2026-06-15 | CAD 45,80 | +%1,42 | CAD 45,47 | CAD 45,99 | CAD 44,92 | 90,10K |
| 2026-06-12 | CAD 45,16 | +%2,52 | CAD 44,08 | CAD 45,32 | CAD 43,90 | 71,10K |
| 2026-06-11 | CAD 44,05 | -%1,26 | CAD 44,64 | CAD 45,35 | CAD 43,71 | 74,90K |
| 2026-06-10 | CAD 44,61 | -%1,11 | CAD 45,08 | CAD 45,32 | CAD 44,35 | 91,20K |
| 2026-06-09 | CAD 45,11 | +%1,92 | CAD 44,75 | CAD 45,55 | CAD 43,47 | 292,00K |
| 2026-06-08 | CAD 44,26 | -%3,57 | CAD 46,09 | CAD 46,51 | CAD 43,93 | 116,20K |
| 2026-06-05 | CAD 45,90 | -%0,07 | CAD 45,73 | CAD 46,83 | CAD 45,62 | 132,00K |
| 2026-06-04 | CAD 45,93 | +%0,75 | CAD 45,62 | CAD 46,60 | CAD 45,62 | 98,10K |
| 2026-06-03 | CAD 45,59 | -%0,61 | CAD 45,42 | CAD 45,99 | CAD 45,14 | 68,60K |
| 2026-06-02 | CAD 45,87 | +%0,17 | CAD 45,77 | CAD 46,06 | CAD 45,52 | 92,20K |
| 2026-06-01 | CAD 45,79 | +%1,06 | CAD 45,44 | CAD 46,06 | CAD 45,07 | 104,00K |
| 2026-05-29 | CAD 45,31 | -%1,50 | CAD 45,70 | CAD 46,25 | CAD 45,22 | 838,90K |
| 2026-05-28 | CAD 46,00 | %0,00 | CAD 45,80 | CAD 47,10 | CAD 45,73 | 84,30K |
| 2026-05-27 | CAD 46,00 | -%1,63 | CAD 47,08 | CAD 47,42 | CAD 45,91 | 48,50K |
| 2026-05-26 | CAD 46,76 | %0,00 | CAD 46,78 | CAD 47,96 | CAD 46,17 | 118,10K |